La Hien Cement JSC (HNX:CLH)
Vietnam · Delayed Price · Currency is VND 21,800
+100 (0.46%)
At close: Sep 11, 2025
La Hien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 21,700.00 | 21,800.00 | 21,600.00 | 21,800.00 | 21,800.00 | 0.46% | 24,700 |
| Sep 10, 2025 | 21,800.00 | 21,900.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.46% | 4,600 |
| Sep 8, 2025 | 21,500.00 | 21,700.00 | 21,500.00 | 21,600.00 | 21,600.00 | 0.93% | 4,500 |
| Sep 5, 2025 | 21,400.00 | 21,600.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.93% | 4,910 |
| Sep 4, 2025 | 21,400.00 | 21,600.00 | 21,300.00 | 21,600.00 | 21,600.00 | 0.93% | 1,100 |
| Sep 3, 2025 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | - | 2,200 |
| Aug 29, 2025 | 21,600.00 | 21,600.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.93% | 2,214 |
| Aug 28, 2025 | 21,400.00 | 21,600.00 | 21,400.00 | 21,600.00 | 21,600.00 | 0.47% | 10,100 |
| Aug 27, 2025 | 21,400.00 | 21,500.00 | 21,400.00 | 21,500.00 | 21,500.00 | -0.92% | 2,849 |
| Aug 26, 2025 | 21,500.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | 1.40% | 6,050 |
| Aug 25, 2025 | 21,400.00 | 21,500.00 | 21,300.00 | 21,400.00 | 21,400.00 | - | 8,900 |
| Aug 22, 2025 | 21,400.00 | 21,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | - | 6,000 |
| Aug 21, 2025 | 21,500.00 | 21,500.00 | 21,300.00 | 21,400.00 | 21,400.00 | -1.38% | 5,601 |
| Aug 20, 2025 | 21,500.00 | 21,700.00 | 21,300.00 | 21,700.00 | 21,700.00 | 0.93% | 3,400 |
| Aug 19, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.94% | 1,701 |
| Aug 18, 2025 | 21,400.00 | 21,400.00 | 21,200.00 | 21,300.00 | 21,300.00 | -0.47% | 7,800 |
| Aug 15, 2025 | 21,600.00 | 21,600.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.93% | 8,300 |
| Aug 14, 2025 | 21,600.00 | 21,700.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 600 |
| Aug 13, 2025 | 21,600.00 | 21,700.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 2,510 |
| Aug 12, 2025 | 21,600.00 | 22,200.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 5,383 |
| Aug 11, 2025 | 21,600.00 | 21,600.00 | 21,400.00 | 21,600.00 | 21,600.00 | - | 3,100 |
| Aug 8, 2025 | 21,500.00 | 21,600.00 | 21,500.00 | 21,600.00 | 21,600.00 | 0.47% | 5,400 |
| Aug 7, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.47% | 8,250 |
| Aug 6, 2025 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 1.42% | 6,500 |
| Aug 5, 2025 | 21,300.00 | 21,300.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.94% | 4,320 |
| Aug 4, 2025 | 21,300.00 | 21,300.00 | 21,000.00 | 21,300.00 | 21,300.00 | - | 11,800 |
| Aug 1, 2025 | 21,000.00 | 21,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | - | 7,200 |
| Jul 31, 2025 | 21,000.00 | 21,300.00 | 21,000.00 | 21,300.00 | 21,300.00 | 1.43% | 4,600 |
| Jul 30, 2025 | 21,300.00 | 21,300.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 9,401 |
| Jul 29, 2025 | 21,300.00 | 21,300.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.41% | 12,500 |
| Jul 28, 2025 | 21,400.00 | 21,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | -0.47% | 5,800 |
| Jul 25, 2025 | 21,000.00 | 21,400.00 | 20,800.00 | 21,400.00 | 21,400.00 | -0.47% | 14,600 |
| Jul 24, 2025 | 21,000.00 | 21,500.00 | 21,000.00 | 21,500.00 | 21,500.00 | 2.38% | 9,010 |
| Jul 23, 2025 | 21,300.00 | 21,500.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 8,701 |
| Jul 22, 2025 | 21,400.00 | 21,400.00 | 21,000.00 | 21,000.00 | 21,000.00 | -2.33% | 2,600 |
| Jul 21, 2025 | 21,800.00 | 21,800.00 | 21,500.00 | 21,500.00 | 21,500.00 | 2.38% | 8,200 |
| Jul 18, 2025 | 22,500.00 | 22,500.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.96% | 4,800 |
| Jul 17, 2025 | 20,700.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.48% | 1,300 |
| Jul 16, 2025 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | -0.48% | 900 |
| Jul 15, 2025 | 21,000.00 | 21,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | - | 1,300 |
| Jul 14, 2025 | 21,500.00 | 21,500.00 | 21,000.00 | 21,000.00 | 21,000.00 | -3.67% | 1,510 |
| Jul 11, 2025 | 20,800.00 | 22,600.00 | 20,800.00 | 21,800.00 | 21,800.00 | 5.83% | 4,570 |
| Jul 10, 2025 | 20,600.00 | 22,000.00 | 20,600.00 | 20,600.00 | 20,600.00 | - | 2,900 |
| Jul 9, 2025 | 20,600.00 | 20,700.00 | 20,500.00 | 20,600.00 | 20,600.00 | - | 5,500 |
| Jul 8, 2025 | 20,600.00 | 20,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | - | 2,400 |
| Jul 7, 2025 | 20,600.00 | 20,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | 0.49% | 2,700 |
| Jul 4, 2025 | 20,500.00 | 20,600.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 737 |
| Jul 3, 2025 | 20,500.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 2,068 |
| Jul 2, 2025 | 20,500.00 | 20,600.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 1,620 |
| Jul 1, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 1,600 |